United States Steel Corp (NY: X )

22.38 USD +0.04 (+0.18%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 23.15 23.89 22.93 23.85 8,101,798 +0.82(+3.56%)
Dec 28, 2012 23.28 23.45 22.95 23.03 5,409,083 -0.61(-2.58%)
Dec 27, 2012 24.43 24.51 23.28 23.64 7,054,615 -0.62(-2.56%)
Dec 26, 2012 24.16 24.78 24.16 24.26 4,209,435 +0.20(+0.83%)
Dec 24, 2012 23.94 24.07 23.63 24.06 1,855,997 +0.12(+0.50%)
Dec 21, 2012 23.99 24.24 23.64 23.94 9,553,282 -0.68(-2.76%)
Dec 20, 2012 24.37 24.62 24.10 24.62 5,552,444 +0.19(+0.78%)
Dec 19, 2012 24.52 24.75 24.28 24.43 6,460,580 -0.00(-0.00%)
Dec 18, 2012 24.15 24.51 24.00 24.43 8,403,910 +0.41(+1.71%)
Dec 17, 2012 24.20 24.58 23.72 24.02 11,273,922 +0.17(+0.71%)
Dec 14, 2012 22.50 24.08 22.48 23.85 19,823,222 +1.52(+6.81%)
Dec 13, 2012 22.21 22.80 22.16 22.33 8,353,220 +0.17(+0.77%)
Dec 12, 2012 22.52 22.84 21.94 22.16 11,118,344 -0.25(-1.12%)
Dec 11, 2012 22.04 22.64 21.76 22.41 10,304,829 +0.56(+2.56%)
Dec 10, 2012 21.46 22.14 21.42 21.85 7,760,857 +0.08(+0.37%)
Dec 07, 2012 22.12 22.23 21.65 21.77 5,277,463 -0.23(-1.05%)
Dec 06, 2012 21.99 22.25 21.67 22.00 5,257,419 -0.06(-0.27%)
Dec 05, 2012 21.83 22.25 21.66 22.06 6,970,626 +0.40(+1.85%)
Dec 04, 2012 21.36 21.99 21.30 21.66 5,730,849 +0.10(+0.46%)
Nov 30, 2012 21.79 22.13 21.40 21.56 5,774,633 -0.22(-1.01%)
Nov 29, 2012 21.94 22.23 21.64 21.78 7,302,795 +0.04(+0.18%)
Nov 28, 2012 21.14 21.75 20.92 21.74 6,961,924 +0.48(+2.26%)
Nov 27, 2012 21.49 21.89 21.21 21.26 5,133,241 -0.35(-1.62%)
Nov 26, 2012 21.47 21.91 21.36 21.61 4,300,147 -0.03(-0.14%)
Nov 23, 2012 21.96 22.00 21.42 21.64 3,305,725 -0.06(-0.28%)
Nov 21, 2012 21.18 21.70 20.88 21.70 6,675,555 +0.62(+2.94%)
Nov 20, 2012 21.11 21.41 20.92 21.08 5,346,189 -0.07(-0.33%)
Nov 19, 2012 20.69 21.19 20.69 21.15 8,530,587 +1.09(+5.43%)
Nov 16, 2012 20.07 20.33 19.56 20.06 9,859,811 -0.08(-0.40%)
Nov 15, 2012 20.33 20.76 19.88 20.14 7,782,722 -0.23(-1.13%)
Nov 14, 2012 21.51 21.57 20.25 20.37 10,256,802 -0.94(-4.41%)
Nov 13, 2012 21.09 21.45 21.00 21.31 8,279,918 -0.22(-1.02%)
Nov 12, 2012 21.42 21.71 21.23 21.53 4,436,303 +0.43(+2.04%)
Nov 09, 2012 21.01 21.90 20.95 21.10 8,401,734 -0.05(-0.24%)
Nov 08, 2012 21.50 21.95 21.03 21.15 6,102,073 -0.41(-1.90%)
Nov 07, 2012 21.69 21.96 21.29 21.56 9,074,107 -0.70(-3.14%)
Nov 06, 2012 21.69 22.47 21.13 22.26 10,591,230 +1.13(+5.35%)
Nov 05, 2012 20.74 21.46 20.69 21.13 8,158,401 +0.29(+1.39%)
Nov 02, 2012 21.89 22.01 20.65 20.84 10,452,219 -0.71(-3.29%)
Nov 01, 2012 20.63 21.69 20.51 21.55 12,617,745 +1.16(+5.69%)
Oct 31, 2012 21.35 21.48 20.05 20.39 13,724,771 -0.76(-3.59%)
Oct 26, 2012 21.51 21.15 21.15 21.15 5,938,100 -0.26(-1.21%)
Oct 25, 2012 22.02 22.07 21.35 21.41 5,875,134 -0.26(-1.20%)
Oct 24, 2012 22.13 22.36 21.63 21.67 5,365,164 -0.23(-1.05%)
Oct 23, 2012 22.36 22.63 21.81 21.90 9,687,985 -0.25(-1.13%)
Oct 19, 2012 22.89 22.97 22.10 22.15 9,338,490 -0.71(-3.11%)
Oct 18, 2012 22.53 23.33 22.26 22.86 11,702,228 +0.03(+0.13%)
Oct 17, 2012 22.27 23.13 21.70 22.83 14,063,904 +0.70(+3.16%)
Oct 16, 2012 21.70 22.23 21.64 22.13 9,754,016 +0.67(+3.12%)
Oct 15, 2012 21.28 21.51 21.03 21.46 7,392,262 +0.27(+1.27%)
Oct 12, 2012 21.35 21.70 21.01 21.19 8,760,997 -0.32(-1.49%)
Oct 11, 2012 21.08 21.85 20.96 21.51 11,731,656 +0.73(+3.51%)
Oct 10, 2012 21.15 21.20 20.63 20.78 12,600,105 -0.32(-1.52%)
Oct 09, 2012 20.68 21.45 20.60 21.10 18,863,379 +0.73(+3.58%)
Oct 08, 2012 19.47 20.60 19.36 20.37 9,451,478 +0.54(+2.72%)
Oct 05, 2012 19.98 20.21 19.59 19.83 10,786,488 +0.11(+0.58%)
Oct 04, 2012 19.07 20.06 19.07 19.71 12,279,592 +0.84(+4.42%)
Oct 03, 2012 19.14 19.16 18.74 18.88 9,106,408 -0.11(-0.58%)
Oct 02, 2012 19.48 19.64 18.87 18.99 10,343,887 -0.32(-1.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.